Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.86 | 13.02 | 12.71 | 12.71 | 2,730,083 | -0.50(-3.78%) |
Oct 28, 2011 | 13.28 | 13.61 | 13.00 | 13.21 | 4,871,691 | -1.21(-8.37%) |
Oct 27, 2011 | 14.39 | 14.66 | 14.08 | 14.42 | 2,271,634 | +0.55(+3.94%) |
Oct 26, 2011 | 13.82 | 14.06 | 13.31 | 13.87 | 1,221,381 | +0.36(+2.64%) |
Oct 25, 2011 | 13.99 | 14.03 | 13.49 | 13.52 | 839,851 | -0.53(-3.79%) |
Oct 24, 2011 | 13.67 | 14.14 | 13.59 | 14.05 | 1,018,473 | +0.45(+3.27%) |
Oct 21, 2011 | 13.43 | 13.66 | 13.30 | 13.60 | 1,001,305 | +0.42(+3.22%) |
Oct 20, 2011 | 13.15 | 13.21 | 12.81 | 13.18 | 947,383 | -0.04(-0.31%) |
Oct 19, 2011 | 13.48 | 13.58 | 13.11 | 13.22 | 703,627 | -0.28(-2.10%) |
Oct 18, 2011 | 13.17 | 13.56 | 12.90 | 13.50 | 1,264,357 | +0.38(+2.93%) |
Oct 17, 2011 | 13.59 | 13.63 | 13.03 | 13.12 | 1,018,874 | -0.58(-4.23%) |
Oct 14, 2011 | 13.46 | 13.75 | 13.35 | 13.70 | 683,648 | +0.43(+3.25%) |
Oct 13, 2011 | 13.27 | 13.37 | 13.01 | 13.27 | 496,060 | -0.11(-0.81%) |
Oct 12, 2011 | 13.26 | 13.54 | 13.21 | 13.38 | 1,018,402 | +0.30(+2.32%) |
Oct 11, 2011 | 12.84 | 13.20 | 12.76 | 13.07 | 654,436 | +0.09(+0.67%) |
Oct 10, 2011 | 12.82 | 13.04 | 12.73 | 12.98 | 897,103 | +0.45(+3.60%) |
Oct 07, 2011 | 12.94 | 13.02 | 12.43 | 12.53 | 899,596 | -0.30(-2.36%) |
Oct 06, 2011 | 12.60 | 12.85 | 12.55 | 12.84 | 1,114,555 | +0.36(+2.86%) |
Oct 05, 2011 | 12.18 | 12.59 | 11.95 | 12.48 | 1,210,161 | +0.35(+2.89%) |
Oct 04, 2011 | 11.10 | 12.17 | 10.86 | 12.13 | 2,045,942 | +0.86(+7.66%) |
Oct 03, 2011 | 12.20 | 12.38 | 11.24 | 11.27 | 2,254,687 | -0.88(-7.22%) |
Sep 30, 2011 | 12.34 | 12.47 | 12.12 | 12.14 | 1,773,043 | -0.42(-3.38%) |
Sep 29, 2011 | 12.30 | 12.57 | 12.02 | 12.57 | 1,689,583 | +0.24(+1.97%) |
Sep 28, 2011 | 13.05 | 13.12 | 12.32 | 12.32 | 813,069 | -0.70(-5.38%) |
Sep 27, 2011 | 13.19 | 13.47 | 12.90 | 13.02 | 1,204,476 | +0.05(+0.42%) |
Sep 26, 2011 | 12.40 | 13.01 | 12.18 | 12.97 | 1,292,361 | +0.73(+6.01%) |
Sep 23, 2011 | 12.29 | 12.65 | 12.11 | 12.24 | 1,174,352 | +0.02(+0.17%) |
Sep 22, 2011 | 12.17 | 12.36 | 11.94 | 12.22 | 1,952,689 | -0.29(-2.32%) |
Sep 21, 2011 | 13.11 | 13.19 | 12.49 | 12.51 | 1,149,344 | -0.60(-4.58%) |
Sep 20, 2011 | 13.21 | 13.48 | 13.03 | 13.11 | 1,058,890 | +0.01(+0.05%) |
Sep 19, 2011 | 12.94 | 13.23 | 12.81 | 13.10 | 648,197 | -0.18(-1.37%) |
Sep 16, 2011 | 13.40 | 13.41 | 13.15 | 13.28 | 998,063 | -0.04(-0.30%) |
Sep 15, 2011 | 13.37 | 13.46 | 13.19 | 13.32 | 663,307 | +0.13(+0.97%) |
Sep 14, 2011 | 13.04 | 13.44 | 12.69 | 13.19 | 1,231,278 | +0.30(+2.30%) |
Sep 13, 2011 | 12.47 | 12.96 | 12.41 | 12.90 | 1,041,315 | +0.57(+4.65%) |
Sep 12, 2011 | 12.13 | 12.34 | 12.00 | 12.32 | 1,040,276 | +0.01(+0.05%) |
Sep 09, 2011 | 12.52 | 12.69 | 12.25 | 12.32 | 1,078,136 | -0.38(-2.97%) |
Sep 08, 2011 | 12.86 | 13.02 | 12.61 | 12.69 | 781,235 | -0.25(-1.93%) |
Sep 07, 2011 | 12.76 | 12.95 | 12.72 | 12.94 | 947,890 | +0.40(+3.23%) |
Sep 06, 2011 | 12.26 | 12.63 | 12.20 | 12.54 | 936,728 | -0.05(-0.43%) |
Sep 02, 2011 | 12.81 | 12.94 | 12.56 | 12.59 | 1,269,556 | -0.53(-4.01%) |
Sep 01, 2011 | 13.54 | 13.67 | 13.09 | 13.12 | 857,641 | -0.32(-2.41%) |
Aug 31, 2011 | 13.49 | 13.68 | 13.28 | 13.44 | 1,248,679 | +0.02(+0.15%) |
Aug 30, 2011 | 13.31 | 13.58 | 13.16 | 13.42 | 874,778 | +0.07(+0.50%) |
Aug 29, 2011 | 12.92 | 13.39 | 12.78 | 13.36 | 1,113,168 | +0.61(+4.81%) |
Aug 26, 2011 | 12.24 | 12.74 | 12.01 | 12.74 | 894,334 | +0.38(+3.11%) |
Aug 25, 2011 | 12.73 | 12.96 | 12.30 | 12.36 | 1,021,373 | -0.23(-1.82%) |
Aug 24, 2011 | 12.39 | 12.61 | 12.24 | 12.59 | 1,178,136 | +0.20(+1.58%) |
Aug 23, 2011 | 12.15 | 12.39 | 11.96 | 12.39 | 1,350,024 | +0.34(+2.85%) |
Aug 22, 2011 | 12.57 | 12.65 | 11.90 | 12.05 | 1,932,312 | -0.11(-0.89%) |
Aug 19, 2011 | 12.18 | 12.66 | 12.14 | 12.15 | 1,650,795 | -0.26(-2.12%) |
Aug 18, 2011 | 12.69 | 12.80 | 12.30 | 12.42 | 1,655,313 | -0.74(-5.64%) |
Aug 17, 2011 | 13.46 | 13.55 | 13.08 | 13.16 | 726,475 | -0.19(-1.41%) |
Aug 16, 2011 | 13.35 | 13.54 | 13.18 | 13.35 | 676,534 | -0.18(-1.35%) |
Aug 15, 2011 | 13.30 | 13.61 | 13.23 | 13.53 | 1,391,509 | +0.34(+2.61%) |
Aug 12, 2011 | 13.10 | 13.28 | 12.88 | 13.19 | 960,433 | +0.19(+1.45%) |
Aug 11, 2011 | 12.39 | 13.22 | 12.22 | 13.00 | 1,871,024 | +0.77(+6.29%) |
Aug 10, 2011 | 12.49 | 12.87 | 12.19 | 12.23 | 2,249,482 | -0.59(-4.58%) |
Aug 09, 2011 | 12.64 | 12.84 | 11.97 | 12.82 | 3,741,803 | +0.89(+7.46%) |
Aug 08, 2011 | 12.64 | 12.91 | 11.89 | 11.93 | 3,265,976 | -1.07(-8.20%) |
Aug 05, 2011 | 13.12 | 13.30 | 12.54 | 12.99 | 2,244,613 | +0.07(+0.57%) |
Aug 04, 2011 | 13.24 | 13.30 | 12.92 | 12.92 | 2,590,400 | -0.57(-4.25%) |
Aug 03, 2011 | 13.46 | 13.52 | 13.01 | 13.49 | 1,348,985 | +0.09(+0.65%) |
Aug 02, 2011 | 13.85 | 14.01 | 13.40 | 13.40 | 1,178,535 | -0.43(-3.09%) |